Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 6.406 6.406 6.305 6.321 7,779,995 -0.09(-1.33%)
Sep 27, 2019 6.430 6.453 6.309 6.406 9,336,698 +0.01(+0.12%)
Sep 26, 2019 6.368 6.457 6.329 6.399 12,858,289 +0.07(+1.10%)
Sep 25, 2019 6.197 6.336 6.166 6.329 7,233,721 +0.07(+1.12%)
Sep 24, 2019 6.329 6.336 6.220 6.259 10,345,426 -0.05(-0.74%)
Sep 23, 2019 6.267 6.336 6.201 6.305 13,467,767 -0.01(-0.12%)
Sep 20, 2019 6.274 6.348 6.220 6.313 22,646,858 +0.05(+0.87%)
Sep 19, 2019 6.422 6.457 6.232 6.259 11,453,907 -0.12(-1.95%)
Sep 18, 2019 6.422 6.453 6.329 6.383 12,728,418 +0.00(+0.00%)
Sep 17, 2019 6.220 6.402 6.204 6.383 16,081,663 +0.15(+2.37%)
Sep 16, 2019 6.228 6.329 6.197 6.236 17,256,262 -0.09(-1.47%)
Sep 13, 2019 6.461 6.484 6.286 6.329 19,745,736 -0.14(-2.16%)
Sep 12, 2019 6.585 6.585 6.434 6.468 17,827,562 -0.05(-0.72%)
Sep 11, 2019 6.507 6.581 6.453 6.515 13,124,990 +0.02(+0.36%)
Sep 10, 2019 6.507 6.577 6.430 6.492 18,651,676 -0.09(-1.30%)
Sep 09, 2019 6.593 6.725 6.562 6.577 27,352,960 +0.06(+0.95%)
Sep 06, 2019 6.383 6.562 6.368 6.515 28,815,604 +0.26(+4.09%)
Sep 05, 2019 6.236 6.461 6.228 6.259 16,883,192 +0.14(+2.28%)
Sep 04, 2019 6.104 6.127 6.041 6.119 15,034,084 +0.16(+2.60%)
Sep 03, 2019 6.049 6.154 5.913 5.964 20,626,512 -0.24(-3.82%)
Aug 30, 2019 6.147 6.232 6.092 6.201 31,234,116 +0.16(+2.57%)
Aug 29, 2019 5.960 6.077 5.906 6.046 11,597,518 +0.11(+1.83%)
Aug 28, 2019 5.929 6.007 5.883 5.937 12,708,429 -0.01(-0.13%)
Aug 27, 2019 5.999 6.046 5.871 5.945 19,649,604 +0.03(+0.52%)
Aug 26, 2019 5.984 6.030 5.848 5.914 13,038,585 -0.08(-1.30%)
Aug 23, 2019 6.108 6.216 5.937 5.991 21,512,232 -0.23(-3.74%)
Aug 22, 2019 6.294 6.364 6.216 6.224 11,164,823 -0.12(-1.84%)
Aug 21, 2019 6.310 6.383 6.255 6.341 18,021,752 +0.12(+2.00%)
Aug 20, 2019 6.170 6.294 6.139 6.216 17,950,708 -0.02(-0.37%)
Aug 19, 2019 6.457 6.473 6.188 6.240 19,877,632 -0.18(-2.78%)
Aug 16, 2019 6.465 6.496 6.379 6.418 12,492,590 +0.02(+0.24%)
Aug 15, 2019 6.387 6.473 6.279 6.403 19,113,662 +0.03(+0.49%)
Aug 14, 2019 6.441 6.535 6.333 6.372 21,967,202 -0.28(-4.20%)
Aug 13, 2019 6.511 6.775 6.492 6.651 21,394,762 +0.09(+1.42%)
Aug 12, 2019 6.480 6.612 6.441 6.558 10,698,032 -0.21(-3.10%)
Aug 09, 2019 6.868 6.930 6.729 6.767 18,418,236 -0.12(-1.80%)
Aug 08, 2019 6.868 6.938 6.791 6.892 24,088,514 +0.09(+1.37%)
Aug 07, 2019 6.612 6.818 6.546 6.798 29,334,910 +0.12(+1.86%)
Aug 06, 2019 6.682 6.721 6.558 6.674 20,942,262 +0.10(+1.53%)
Aug 05, 2019 6.604 6.694 6.511 6.573 24,160,398 -0.23(-3.42%)
Aug 02, 2019 6.915 6.954 6.748 6.806 14,440,961 -0.08(-1.19%)
Aug 01, 2019 7.082 7.183 6.865 6.888 23,623,820 -0.12(-1.77%)
Jul 31, 2019 7.222 7.222 6.927 7.012 24,924,344 -0.19(-2.59%)
Jul 30, 2019 7.175 7.288 7.156 7.198 22,902,474 -0.20(-2.73%)
Jul 29, 2019 7.416 7.439 7.303 7.400 16,584,134 -0.05(-0.62%)
Jul 26, 2019 7.578 7.586 7.431 7.447 16,793,268 -0.05(-0.62%)
Jul 25, 2019 7.703 7.718 7.478 7.493 31,788,738 -0.47(-5.85%)
Jul 24, 2019 7.896 7.990 7.885 7.959 16,663,189 +0.13(+1.68%)
Jul 23, 2019 7.850 7.865 7.768 7.827 13,463,129 -0.05(-0.59%)
Jul 22, 2019 7.889 7.943 7.811 7.873 17,493,402 +0.13(+1.70%)
Jul 19, 2019 7.904 7.928 7.714 7.741 16,027,107 -0.23(-2.92%)
Jul 18, 2019 7.765 7.978 7.757 7.974 12,722,855 +0.24(+3.11%)
Jul 17, 2019 7.788 7.827 7.726 7.734 6,334,522 -0.02(-0.20%)
Jul 16, 2019 7.772 7.811 7.703 7.749 7,854,170 -0.03(-0.40%)
Jul 15, 2019 7.850 7.885 7.730 7.780 11,379,725 -0.12(-1.57%)
Jul 12, 2019 7.982 8.005 7.850 7.904 14,115,896 -0.05(-0.59%)
Jul 11, 2019 7.951 7.974 7.830 7.951 14,683,291 -0.11(-1.35%)
Jul 10, 2019 8.145 8.183 8.013 8.059 21,802,678 +0.07(+0.87%)
Jul 09, 2019 7.765 8.036 7.765 7.990 10,499,348 +0.05(+0.59%)
Jul 08, 2019 7.966 7.978 7.904 7.943 22,649,624 +0.00(+0.00%)
Jul 05, 2019 7.850 7.997 7.796 7.943 17,398,024 +0.31(+4.06%)
Jul 03, 2019 7.555 7.683 7.516 7.633 6,956,038 +0.09(+1.23%)
Jul 02, 2019 7.524 7.679 7.381 7.540 15,434,041 -0.01(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.